赛科希德(688338)股票信息
| 股票代码 | 688338 |
| 股票名称 | 赛科希德 |
| 最新价/元 | 24.02 |
| 涨跌额/元 | -1.61 |
| 涨跌幅/% | -6.28 |
| 买入/元 | 24.02 |
| 卖出/元 | 24.10 |
| 昨收/元 | 25.63 |
| 今开/元 | 25.73 |
| 最高/元 | 25.73 |
| 最低/元 | 23.78 |
| 成交量/手 | 11498.76 |
| 成交额/万 | 2832.99 |
| 股净值/元 | 21.84 |
| 市净率 | 1.56 |
| 总市值/万 | 254954.04 |
| 流通值/万 | 254954.04 |
| 换手率/% | 1.08 |
| 入市日期 | 2020-08-06 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 06:15:06 |
赛科希德(688338)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 25.73 | 24.02 | -1.61 | -6.28 | 11498.76 | 2832.99 | 1.08 |
| 2024-10-10 | 26.21 | 25.63 | -0.42 | -1.61 | 13709.22 | 3561.72 | 1.29 |
| 2024-10-09 | 27.02 | 26.05 | -2.15 | -7.62 | 19518.52 | 5240.62 | 1.84 |
| 2024-10-08 | 30.10 | 28.20 | 2.73 | 10.72 | 34332.08 | 9718.72 | 3.23 |
| 2024-09-30 | 23.30 | 25.47 | 3.05 | 13.60 | 29417.61 | 7185.96 | 2.77 |
| 2024-09-27 | 22.00 | 22.42 | 1.01 | 4.72 | 5274.24 | 1163.12 | 0.50 |
| 2024-09-26 | 20.74 | 21.41 | 0.66 | 3.18 | 9220.86 | 1936.19 | 0.87 |
| 2024-09-25 | 20.70 | 20.75 | 0.13 | 0.63 | 9376.33 | 1958.75 | 0.88 |
| 2024-09-24 | 20.01 | 20.62 | 0.61 | 3.05 | 6739.46 | 1380.47 | 0.63 |
| 2024-09-23 | 20.01 | 20.01 | -0.07 | -0.35 | 3575.71 | 716.81 | 0.34 |
| 2024-09-20 | 20.35 | 20.08 | -0.26 | -1.28 | 2960.04 | 595.26 | 0.28 |
| 2024-09-19 | 20.26 | 20.34 | 0.22 | 1.09 | 5581.61 | 1137.68 | 0.53 |
| 2024-09-18 | 20.23 | 20.12 | 0.01 | 0.05 | 3547.35 | 712.53 | 0.33 |
| 2024-09-13 | 20.61 | 20.11 | -0.55 | -2.66 | 3660.00 | 744.57 | 0.34 |
| 2024-09-12 | 20.85 | 20.66 | -0.33 | -1.57 | 3966.63 | 829.56 | 0.37 |
| 2024-09-11 | 20.96 | 20.99 | 0.02 | 0.10 | 2237.16 | 469.08 | 0.21 |
| 2024-09-10 | 20.76 | 20.97 | 0.22 | 1.06 | 5234.31 | 1086.55 | 0.49 |
| 2024-09-09 | 20.78 | 20.75 | -0.03 | -0.14 | 4291.47 | 895.10 | 0.40 |
| 2024-09-06 | 21.39 | 20.78 | -0.72 | -3.35 | 5781.07 | 1216.01 | 0.54 |
| 2024-09-05 | 21.77 | 21.50 | -0.18 | -0.83 | 6235.66 | 1340.95 | 0.59 |
| 2024-09-04 | 21.96 | 21.68 | -0.28 | -1.28 | 3517.74 | 769.24 | 0.33 |
| 2024-09-03 | 21.81 | 21.96 | 0.06 | 0.27 | 3323.06 | 731.34 | 0.31 |
| 2024-09-02 | 22.41 | 21.90 | -0.72 | -3.18 | 6472.82 | 1433.46 | 0.61 |
| 2024-08-30 | 22.29 | 22.62 | 0.33 | 1.48 | 3976.74 | 899.72 | 0.37 |
| 2024-08-29 | 22.33 | 22.29 | 0.19 | 0.86 | 3478.34 | 773.91 | 0.33 |
| 2024-08-28 | 21.89 | 22.10 | 0.06 | 0.27 | 2873.62 | 633.43 | 0.27 |
| 2024-08-27 | 22.22 | 22.04 | -0.18 | -0.81 | 4145.13 | 919.51 | 0.39 |
| 2024-08-26 | 22.01 | 22.22 | 0.06 | 0.27 | 2251.54 | 500.19 | 0.21 |
| 2024-08-23 | 22.20 | 22.16 | -0.24 | -1.07 | 3384.82 | 750.83 | 0.32 |
| 2024-08-22 | 22.85 | 22.40 | -0.48 | -2.10 | 6400.68 | 1433.43 | 0.60 |
| 2024-08-21 | 22.89 | 22.88 | -0.15 | -0.65 | 2276.23 | 521.49 | 0.21 |
| 2024-08-20 | 23.30 | 23.03 | -0.31 | -1.33 | 3623.94 | 833.03 | 0.34 |
| 2024-08-19 | 23.57 | 23.34 | -0.23 | -0.98 | 5864.61 | 1370.40 | 0.55 |
| 2024-08-16 | 22.99 | 23.57 | 0.72 | 3.15 | 7655.18 | 1790.02 | 0.72 |
| 2024-08-15 | 22.55 | 22.85 | 0.20 | 0.88 | 3451.55 | 787.82 | 0.33 |
| 2024-08-14 | 22.84 | 22.65 | -0.14 | -0.61 | 2057.68 | 466.68 | 0.19 |
| 2024-08-13 | 22.49 | 22.79 | 0.25 | 1.11 | 3972.26 | 899.10 | 0.37 |
| 2024-08-12 | 22.06 | 22.54 | 0.41 | 1.85 | 6759.37 | 1526.53 | 0.64 |
| 2024-08-09 | 22.16 | 22.13 | 0.01 | 0.05 | 3178.09 | 705.38 | 0.30 |
| 2024-08-08 | 21.89 | 22.12 | 0.05 | 0.23 | 3546.63 | 784.27 | 0.33 |
| 2024-08-07 | 22.33 | 22.07 | -0.06 | -0.27 | 5280.01 | 1169.53 | 0.50 |
| 2024-08-06 | 21.87 | 22.13 | 0.55 | 2.55 | 3046.35 | 668.52 | 0.29 |
| 2024-08-05 | 22.10 | 21.58 | -0.52 | -2.35 | 5964.15 | 1307.48 | 0.56 |
| 2024-08-02 | 22.10 | 22.10 | -0.08 | -0.36 | 7872.16 | 1760.24 | 0.74 |
| 2024-08-01 | 22.19 | 22.18 | -0.01 | -0.05 | 6238.72 | 1390.51 | 0.59 |
| 2024-07-31 | 21.76 | 22.19 | 0.49 | 2.26 | 6682.80 | 1468.74 | 0.63 |
| 2024-07-30 | 21.22 | 21.70 | 0.56 | 2.65 | 7019.31 | 1516.55 | 0.66 |
| 2024-07-29 | 20.98 | 21.14 | 0.09 | 0.43 | 3373.28 | 712.21 | 0.32 |
| 2024-07-26 | 20.82 | 21.05 | 0.34 | 1.64 | 5167.39 | 1092.04 | 0.49 |
| 2024-07-25 | 20.82 | 20.71 | -0.21 | -1.00 | 5612.43 | 1170.42 | 0.53 |
| 2024-07-24 | 20.90 | 20.92 | -0.30 | -1.41 | 4439.14 | 934.54 | 0.42 |
| 2024-07-23 | 21.74 | 21.22 | -0.49 | -2.26 | 3397.01 | 732.03 | 0.32 |
| 2024-07-22 | 21.96 | 21.71 | -0.03 | -0.14 | 3341.29 | 725.32 | 0.31 |
| 2024-07-19 | 21.14 | 21.74 | 0.52 | 2.45 | 6126.53 | 1325.03 | 0.58 |
| 2024-07-18 | 21.00 | 21.22 | 0.09 | 0.43 | 3423.20 | 720.31 | 0.32 |
| 2024-07-17 | 21.18 | 21.13 | -0.01 | -0.05 | 4276.23 | 904.81 | 0.40 |
| 2024-07-16 | 21.02 | 21.14 | -0.21 | -0.98 | 3784.40 | 801.32 | 0.36 |
| 2024-07-15 | 21.89 | 21.35 | -0.65 | -2.96 | 4169.34 | 898.57 | 0.39 |
| 2024-07-12 | 22.03 | 22.00 | -0.03 | -0.14 | 4234.43 | 935.44 | 0.40 |
| 2024-07-11 | 21.20 | 22.03 | 1.17 | 5.61 | 9657.26 | 2102.61 | 0.91 |
| 2024-07-10 | 21.19 | 20.86 | -0.34 | -1.60 | 4636.90 | 975.97 | 0.44 |
| 2024-07-09 | 21.07 | 21.20 | 0.13 | 0.62 | 5623.16 | 1185.90 | 0.53 |
| 2024-07-08 | 21.63 | 21.07 | -0.66 | -3.04 | 3296.37 | 700.93 | 0.31 |
| 2024-07-05 | 21.28 | 21.73 | 0.43 | 2.02 | 4884.76 | 1051.89 | 0.46 |
| 2024-07-04 | 22.04 | 21.30 | -0.67 | -3.05 | 3468.70 | 749.42 | 0.33 |
| 2024-07-03 | 22.56 | 21.97 | -0.31 | -1.39 | 3628.52 | 800.35 | 0.34 |
| 2024-07-02 | 22.45 | 22.28 | -0.11 | -0.49 | 6892.16 | 1551.27 | 0.65 |
| 2024-07-01 | 21.62 | 22.39 | 0.74 | 3.42 | 10712.95 | 2339.31 | 1.01 |
| 2024-06-28 | 21.11 | 21.65 | 0.56 | 2.66 | 5991.61 | 1300.13 | 0.56 |
| 2024-06-27 | 21.48 | 21.09 | -0.59 | -2.72 | 4291.13 | 916.83 | 0.40 |
| 2024-06-26 | 20.68 | 21.68 | 0.68 | 3.24 | 6407.49 | 1368.03 | 0.60 |
| 2024-06-25 | 21.42 | 21.00 | -0.42 | -1.96 | 5319.17 | 1125.70 | 0.50 |
| 2024-06-24 | 21.82 | 21.42 | -0.53 | -2.42 | 5393.03 | 1163.80 | 0.51 |
| 2024-06-21 | 22.15 | 21.95 | -0.10 | -0.45 | 4227.13 | 928.86 | 0.40 |
| 2024-06-20 | 21.89 | 22.05 | 0.23 | 1.05 | 6621.68 | 1470.15 | 0.62 |
| 2024-06-19 | 21.87 | 21.82 | -0.02 | -0.09 | 2863.72 | 626.47 | 0.27 |
| 2024-06-18 | 22.19 | 21.84 | -0.13 | -0.59 | 5618.70 | 1226.60 | 0.53 |
| 2024-06-17 | 22.25 | 21.97 | -0.36 | -1.61 | 5206.58 | 1149.62 | 0.49 |
| 2024-06-14 | 22.70 | 22.33 | -0.49 | -2.15 | 4802.65 | 1070.12 | 0.45 |
| 2024-06-13 | 22.43 | 22.82 | 0.35 | 1.56 | 5209.84 | 1182.99 | 0.49 |
| 2024-06-12 | 21.87 | 22.47 | 0.43 | 1.95 | 5049.09 | 1132.27 | 0.48 |
| 2024-06-11 | 21.57 | 22.04 | 0.47 | 2.18 | 4457.25 | 965.78 | 0.42 |
| 2024-06-07 | 21.19 | 21.57 | 0.52 | 2.47 | 4393.82 | 940.26 | 0.41 |
| 2024-06-06 | 22.07 | 21.05 | -1.01 | -4.58 | 7509.82 | 1597.11 | 0.71 |
| 2024-06-05 | 22.80 | 22.32 | -0.42 | -1.85 | 5267.37 | 1180.04 | 0.50 |
| 2024-06-04 | 23.19 | 22.74 | -0.23 | -1.00 | 6425.00 | 1460.45 | 0.61 |
| 2024-06-03 | 23.98 | 22.97 | -1.02 | -4.25 | 6776.23 | 1575.42 | 0.64 |
| 2024-05-31 | 23.45 | 23.99 | 0.49 | 2.09 | 5550.79 | 1322.98 | 0.52 |
| 2024-05-30 | 23.65 | 23.50 | -0.21 | -0.89 | 3435.42 | 810.15 | 0.32 |
| 2024-05-29 | 23.38 | 23.71 | 0.29 | 1.24 | 4071.53 | 967.79 | 0.38 |
| 2024-05-28 | 23.85 | 23.42 | -0.60 | -2.50 | 4640.10 | 1095.09 | 0.44 |
| 2024-05-27 | 24.06 | 24.02 | 0.16 | 0.67 | 5187.70 | 1227.44 | 0.49 |
| 2024-05-24 | 23.92 | 23.86 | -0.18 | -0.75 | 4081.50 | 972.28 | 0.38 |
| 2024-05-23 | 24.35 | 24.04 | -0.35 | -1.44 | 3924.86 | 944.29 | 0.37 |
| 2024-05-22 | 24.28 | 24.39 | 0.28 | 1.16 | 4584.90 | 1113.06 | 0.43 |
| 2024-05-21 | 24.71 | 24.11 | -0.83 | -3.33 | 6968.53 | 1700.43 | 0.66 |
| 2024-05-20 | 24.57 | 24.94 | 0.28 | 1.14 | 6721.90 | 1662.77 | 0.63 |
| 2024-05-17 | 24.57 | 24.66 | 0.17 | 0.69 | 5385.76 | 1322.63 | 0.51 |
| 2024-05-16 | 24.59 | 24.49 | 0.04 | 0.16 | 4519.96 | 1112.21 | 0.43 |
| 2024-05-15 | 24.63 | 24.45 | -0.20 | -0.81 | 4009.95 | 986.08 | 0.38 |
日K线
周K线
月K线
